|
 VALE -ON - [Ticker: VALE3.SA] |     | | Last Trade | 52.80 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --0.08 (+1.00%) | Open | 53.30 | | High | 53.48 | Low | 52.43 | | Volume | 8,774,400 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 32.86 x 0 - 32.88 x 0 | | Former Close | 52.88 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | VALE3.SA quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-27 | 1,416,600 | 58.50 | 59.10 | 57.99 | 58.50 | 00:00:00 | | 2006-11-28 | 1,373,800 | 58.50 | 58.70 | 57.20 | 58.11 | 00:00:00 | | 2006-11-29 | 1,221,200 | 58.59 | 60.00 | 58.40 | 60.00 | 00:00:00 | | 2006-11-30 | 1,384,000 | 60.20 | 60.50 | 59.00 | 59.72 | 00:00:00 | | 2006-12-01 | 974,400 | 59.72 | 60.50 | 58.51 | 58.70 | 00:00:00 | | 2006-12-04 | 1,743,600 | 59.45 | 61.75 | 58.90 | 61.59 | 00:00:00 | | 2006-12-05 | 2,740,400 | 61.61 | 63.60 | 61.51 | 63.45 | 00:00:00 | | 2006-12-06 | 1,527,600 | 63.49 | 63.55 | 62.50 | 63.30 | 00:00:00 | | 2006-12-07 | 2,434,600 | 63.55 | 63.60 | 62.69 | 62.69 | 00:00:00 | | 2006-12-08 | 1,367,000 | 62.60 | 62.65 | 61.45 | 62.20 | 00:00:00 | | 2006-12-11 | 1,851,200 | 62.51 | 63.30 | 62.20 | 63.10 | 00:00:00 | | 2006-12-12 | 1,093,600 | 62.72 | 63.10 | 61.66 | 62.50 | 00:00:00 | | 2006-12-13 | 1,999,000 | 62.61 | 62.70 | 61.75 | 62.45 | 00:00:00 | | 2006-12-14 | 2,398,000 | 62.50 | 64.20 | 62.50 | 64.20 | 00:00:00 | | 2006-12-15 | 2,410,000 | 65.00 | 65.00 | 63.10 | 63.90 | 00:00:00 | | 2006-12-18 | 833,400 | 63.20 | 64.70 | 62.78 | 63.10 | 00:00:00 | | 2006-12-19 | 1,199,600 | 62.95 | 63.20 | 61.51 | 63.20 | 00:00:00 | | 2006-12-20 | 2,875,600 | 63.69 | 63.99 | 62.46 | 62.89 | 00:00:00 | | 2006-12-21 | 2,589,200 | 65.20 | 65.20 | 62.00 | 62.60 | 00:00:00 | | 2006-12-22 | 721,200 | 63.01 | 63.29 | 62.05 | 62.70 | 00:00:00 | | 2006-12-25 | 0 | 62.70 | 62.70 | 62.70 | 62.70 | 00:00:00 | | 2006-12-26 | 656,200 | 63.00 | 63.15 | 62.42 | 62.81 | 00:00:00 | | 2006-12-27 | 1,261,200 | 63.55 | 64.34 | 63.20 | 64.30 | 00:00:00 | | 2006-12-28 | 2,221,800 | 64.34 | 64.94 | 63.30 | 63.70 | 00:00:00 | | 2006-12-29 | 0 | 63.70 | 63.70 | 63.70 | 63.70 | 00:00:00 | | 2007-01-01 | 0 | 63.70 | 63.70 | 63.70 | 63.70 | 00:00:00 | | 2007-01-02 | 739,200 | 63.70 | 65.40 | 63.70 | 65.40 | 00:00:00 | | 2007-01-03 | 4,864,800 | 64.51 | 64.80 | 61.59 | 62.20 | 00:00:00 | | 2007-01-04 | 2,625,600 | 62.00 | 62.50 | 60.30 | 61.20 | 00:00:00 | | 2007-01-05 | 3,215,600 | 61.08 | 61.19 | 58.20 | 58.60 | 00:00:00 | | 2007-01-08 | 2,021,600 | 59.00 | 60.80 | 59.00 | 60.80 | 00:00:00 | | 2007-01-09 | 2,365,200 | 60.86 | 61.40 | 58.31 | 59.25 | 00:00:00 | | 2007-01-10 | 1,925,600 | 58.40 | 61.71 | 58.01 | 61.50 | 00:00:00 | | 2007-01-11 | 2,033,200 | 60.81 | 63.16 | 60.75 | 61.88 | 00:00:00 | | 2007-01-12 | 1,897,800 | 61.95 | 63.74 | 61.70 | 63.60 | 00:00:00 | | 2007-01-15 | 1,171,400 | 63.80 | 64.07 | 63.45 | 63.60 | 00:00:00 | | 2007-01-16 | 2,729,000 | 63.05 | 63.77 | 62.70 | 62.80 | 00:00:00 | | 2007-01-17 | 1,842,600 | 62.15 | 63.70 | 61.70 | 63.10 | 00:00:00 | | 2007-01-18 | 2,887,400 | 63.38 | 64.15 | 62.50 | 62.75 | 00:00:00 | | 2007-01-19 | 957,200 | 63.20 | 64.74 | 62.78 | 64.72 | 00:00:00 | | 2007-01-22 | 1,386,400 | 64.90 | 65.63 | 64.75 | 65.63 | 00:00:00 | | 2007-01-23 | 3,798,800 | 65.59 | 69.15 | 65.59 | 68.95 | 00:00:00 | | 2007-01-24 | 2,296,600 | 69.71 | 71.60 | 68.63 | 71.34 | 00:00:00 | | 2007-01-25 | 0 | 71.34 | 71.34 | 71.34 | 71.34 | 00:00:00 | | 2007-01-26 | 2,332,400 | 69.50 | 70.55 | 69.35 | 70.40 | 00:00:00 | | 2007-01-29 | 1,679,800 | 70.75 | 70.83 | 69.32 | 69.50 | 00:00:00 | | 2007-01-30 | 2,197,800 | 69.35 | 70.09 | 68.55 | 69.55 | 00:00:00 | | 2007-01-31 | 1,973,600 | 69.21 | 71.10 | 69.08 | 71.10 | 00:00:00 | | 2007-02-01 | 2,355,800 | 71.80 | 72.81 | 71.30 | 71.35 | 00:00:00 | | 2007-02-02 | 1,636,800 | 71.14 | 72.11 | 70.09 | 71.20 | 00:00:00 | | 2007-02-05 | 1,123,800 | 70.89 | 71.20 | 70.30 | 70.85 | 00:00:00 | | 2007-02-06 | 1,150,600 | 70.80 | 72.60 | 70.80 | 72.60 | 00:00:00 | | 2007-02-07 | 1,842,000 | 72.51 | 72.70 | 70.65 | 70.80 | 00:00:00 | | 2007-02-08 | 1,259,000 | 70.23 | 71.30 | 69.45 | 71.18 | 00:00:00 | | 2007-02-09 | 1,705,400 | 70.95 | 71.72 | 69.85 | 70.00 | 00:00:00 | | 2007-02-12 | 2,637,400 | 70.19 | 70.85 | 69.34 | 69.65 | 00:00:00 | | 2007-02-13 | 2,988,400 | 70.00 | 73.10 | 69.90 | 73.10 | 00:00:00 | | 2007-02-14 | 3,744,800 | 74.90 | 76.92 | 73.30 | 75.10 | 00:00:00 | | 2007-02-15 | 1,402,200 | 74.62 | 75.95 | 74.45 | 75.65 | 00:00:00 | | 2007-02-16 | 1,681,400 | 75.00 | 75.55 | 74.60 | 75.30 | 00:00:00 | | 2007-02-19 | 0 | 75.30 | 75.30 | 75.30 | 75.30 | 00:00:00 | | 2007-02-20 | 0 | 75.30 | 75.30 | 75.30 | 75.30 | 00:00:00 | | 2007-02-21 | 2,046,600 | 75.24 | 76.40 | 74.54 | 76.40 | 00:00:00 | | 2007-02-22 | 2,732,000 | 77.20 | 79.01 | 76.58 | 76.89 | 00:00:00 | | 2007-02-23 | 1,293,800 | 77.20 | 77.54 | 75.95 | 76.64 | 00:00:00 | | 2007-02-26 | 1,901,000 | 76.80 | 77.40 | 76.47 | 76.70 | 00:00:00 | | 2007-02-27 | 3,970,000 | 73.14 | 73.70 | 68.74 | 70.34 | 00:00:00 | | 2007-02-28 | 4,417,400 | 71.59 | 73.00 | 70.42 | 72.51 | 00:00:00 | | 2007-03-01 | 3,874,400 | 70.88 | 72.30 | 69.70 | 70.76 | 00:00:00 | | 2007-03-02 | 2,955,000 | 70.00 | 71.41 | 68.96 | 69.45 | 00:00:00 | | 2007-03-05 | 3,874,200 | 67.81 | 69.67 | 66.85 | 67.51 | 00:00:00 | | 2007-03-06 | 3,424,000 | 69.50 | 72.40 | 69.45 | 72.40 | 00:00:00 | | 2007-03-07 | 3,696,000 | 72.90 | 73.52 | 71.90 | 72.30 | 00:00:00 | | 2007-03-08 | 2,030,600 | 73.60 | 74.36 | 71.30 | 72.52 | 00:00:00 | | 2007-03-09 | 1,563,000 | 73.20 | 73.60 | 72.20 | 73.40 | 00:00:00 | | 2007-03-12 | 1,903,200 | 73.10 | 75.31 | 73.10 | 74.39 | 00:00:00 | | 2007-03-13 | 2,466,000 | 73.65 | 74.85 | 71.71 | 71.71 | 00:00:00 | | 2007-03-14 | 2,656,000 | 71.10 | 73.30 | 70.61 | 73.30 | 00:00:00 | | 2007-03-15 | 2,593,000 | 73.40 | 75.61 | 73.30 | 74.85 | 00:00:00 | | 2007-03-16 | 2,560,800 | 74.80 | 75.70 | 73.30 | 73.90 | 00:00:00 | | 2007-03-19 | 1,158,200 | 74.59 | 75.93 | 74.30 | 75.90 | 00:00:00 | | 2007-03-20 | 3,059,800 | 75.28 | 76.42 | 74.88 | 75.56 | 00:00:00 | | 2007-03-21 | 2,035,800 | 75.60 | 76.50 | 74.10 | 76.30 | 00:00:00 | | 2007-03-22 | 2,429,600 | 76.80 | 76.90 | 75.74 | 75.86 | 00:00:00 | | 2007-03-23 | 2,133,400 | 75.90 | 76.52 | 75.50 | 75.85 | 00:00:00 | | 2007-03-26 | 2,078,800 | 76.35 | 77.35 | 75.84 | 77.00 | 00:00:00 | | 2007-03-27 | 1,096,000 | 76.45 | 77.00 | 76.00 | 76.01 | 00:00:00 | | 2007-03-28 | 1,766,000 | 75.60 | 76.00 | 74.10 | 74.11 | 00:00:00 | | 2007-03-29 | 1,882,600 | 74.80 | 75.79 | 74.00 | 75.30 | 00:00:00 | | 2007-03-30 | 2,019,000 | 75.30 | 76.30 | 74.80 | 76.30 | 00:00:00 | | 2007-04-02 | 1,798,600 | 76.30 | 76.53 | 75.60 | 76.46 | 00:00:00 | | 2007-04-03 | 2,582,400 | 77.01 | 79.18 | 77.01 | 78.95 | 00:00:00 | | 2007-04-04 | 2,845,200 | 78.90 | 80.94 | 78.80 | 80.50 | 00:00:00 | | 2007-04-05 | 1,252,000 | 81.00 | 81.44 | 80.21 | 80.90 | 00:00:00 | | 2007-04-06 | 0 | 80.90 | 80.90 | 80.90 | 80.90 | 00:00:00 | | 2007-04-09 | 1,706,200 | 81.50 | 81.79 | 80.90 | 80.90 | 00:00:00 | | 2007-04-10 | 1,691,200 | 81.30 | 81.82 | 81.00 | 81.50 | 00:00:00 | | 2007-04-11 | 2,990,800 | 81.50 | 83.50 | 81.50 | 82.00 | 00:00:00 | | 2007-04-12 | 1,636,800 | 82.00 | 83.00 | 81.31 | 83.00 | 00:00:00 | | 2007-04-13 | 2,239,200 | 83.01 | 83.80 | 82.49 | 83.08 | 00:00:00 | | 2007-04-16 | 1,661,600 | 83.89 | 85.44 | 83.85 | 85.44 | 00:00:00 | | 2007-04-17 | 2,648,600 | 85.71 | 86.60 | 85.17 | 85.90 | 00:00:00 | | 2007-04-18 | 3,136,400 | 84.60 | 85.32 | 83.82 | 84.50 | 00:00:00 | | 2007-04-19 | 2,901,400 | 83.90 | 83.90 | 82.03 | 83.49 | 00:00:00 | | 2007-04-20 | 2,894,200 | 84.00 | 85.20 | 84.00 | 85.00 | 00:00:00 | | 2007-04-23 | 1,252,800 | 84.89 | 86.38 | 84.69 | 85.45 | 00:00:00 | | 2007-04-24 | 1,968,200 | 84.99 | 86.31 | 84.40 | 85.30 | 00:00:00 | | 2007-04-25 | 2,435,200 | 85.85 | 86.57 | 84.99 | 85.55 | 00:00:00 | | 2007-04-26 | 2,431,000 | 83.90 | 85.84 | 83.65 | 83.80 | 00:00:00 | | 2007-04-27 | 2,045,000 | 82.90 | 84.10 | 81.20 | 83.84 | 00:00:00 | | 2007-04-30 | 1,749,600 | 83.94 | 84.89 | 83.05 | 84.00 | 00:00:00 | | 2007-05-01 | 0 | 84.00 | 84.00 | 84.00 | 84.00 | 00:00:00 | | 2007-05-02 | 2,963,600 | 83.41 | 85.10 | 82.87 | 84.46 | 00:00:00 | | 2007-05-03 | 2,070,000 | 85.10 | 86.80 | 85.05 | 86.80 | 00:00:00 | | 2007-05-04 | 3,686,600 | 87.30 | 89.89 | 87.29 | 89.44 | 00:00:00 | | 2007-05-07 | 2,214,600 | 90.01 | 90.01 | 87.30 | 87.70 | 00:00:00 | | 2007-05-08 | 1,665,800 | 86.60 | 87.15 | 85.70 | 86.65 | 00:00:00 | | 2007-05-09 | 3,901,600 | 87.15 | 90.42 | 87.15 | 90.41 | 00:00:00 | | 2007-05-10 | 4,095,400 | 89.43 | 90.06 | 86.81 | 88.35 | 00:00:00 | | 2007-05-11 | 3,390,600 | 88.75 | 90.40 | 88.75 | 89.70 | 00:00:00 | | 2007-05-14 | 1,725,600 | 89.50 | 90.25 | 87.32 | 87.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
